19 March 2025
AJ Bell plc
Transaction in Own Shares
AJ Bell plc ("Company") announces that it has purchased the following number of its ordinary shares of £0.000125 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £30m, announced on 5 December 2024.
| Date of purchase: |
18 March 2025 |
| Number of ordinary £0.000125 shares purchased: |
65,638 |
| Highest price paid per share (pence): |
421.50 |
| Lowest price paid per share (pence): |
413.00 |
| Volume weighted average price paid per share (pence): |
417.17 |
The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 408,589,332 ordinary shares, with no ordinary shares in treasury.
The figure of 408,589,332 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
Enquiries to:
| AJ Bell |
|
| · Kina Sinclair, Group Legal Director & Company Secretary |
+44 (0) 7701 390 708 |
|
|
|
Aggregated Information of Ordinary Shares Purchased According to Each Trading Venue:
| Trading Venue |
Weighted Average Price |
Aggregated Volume |
| London Stock Exchange (LSE) |
417.16 |
47,518 |
| Chi-X (CHIX) |
417.20 |
6,105 |
| BATE (BATE) |
417.15 |
8,343 |
| Aquis (AQXE) |
417.18 |
2,103 |
| Turquoise (TRQX) |
417.22 |
1,569 |
Schedule of Purchases - Individual Transactions
| Number of Shares Purchased |
Transaction Price (Pence per Share) |
Venue |
Time of Transaction |
| 145 |
421.5 |
XLON |
08:03:43 |
| 37 |
421.5 |
XLON |
08:06:11 |
| 108 |
421.5 |
XLON |
08:06:11 |
| 21 |
420 |
BATE |
08:08:09 |
| 38 |
420 |
BATE |
08:08:10 |
| 22 |
420 |
BATE |
08:08:15 |
| 15 |
420 |
TRQX |
08:08:20 |
| 59 |
420 |
CHIX |
08:08:20 |
| 145 |
420 |
XLON |
08:08:20 |
| 20 |
420 |
AQXE |
08:09:25 |
| 145 |
420 |
XLON |
08:10:14 |
| 81 |
420 |
BATE |
08:15:05 |
| 194 |
420 |
XLON |
08:15:05 |
| 15 |
420 |
TRQX |
08:15:05 |
| 386 |
420 |
XLON |
08:15:05 |
| 59 |
420 |
CHIX |
08:17:15 |
| 725 |
421 |
XLON |
08:30:16 |
| 81 |
421 |
BATE |
08:30:22 |
| 15 |
421 |
TRQX |
08:30:28 |
| 30 |
421 |
TRQX |
08:30:28 |
| 118 |
421 |
CHIX |
08:30:37 |
| 290 |
420.5 |
XLON |
08:30:50 |
| 40 |
420.5 |
AQXE |
08:31:00 |
| 40 |
420.5 |
AQXE |
08:31:00 |
| 162 |
421 |
BATE |
08:32:30 |
| 59 |
420.5 |
CHIX |
08:34:09 |
| 290 |
420.5 |
XLON |
08:34:09 |
| 8 |
420.5 |
XLON |
08:42:38 |
| 59 |
420.5 |
CHIX |
08:42:38 |
| 145 |
420.5 |
XLON |
08:42:38 |
| 282 |
420.5 |
XLON |
08:42:38 |
| 15 |
420.5 |
TRQX |
08:42:38 |
| 20 |
420.5 |
AQXE |
08:42:39 |
| 59 |
420.5 |
CHIX |
08:45:52 |
| 15 |
420.5 |
TRQX |
08:45:52 |
| 580 |
420.5 |
XLON |
08:45:52 |
| 20 |
420.5 |
AQXE |
08:45:52 |
| 162 |
420 |
BATE |
08:46:32 |
| 81 |
420 |
BATE |
08:46:32 |
| 59 |
420 |
CHIX |
08:47:34 |
| 20 |
420 |
AQXE |
08:48:04 |
| 216 |
420 |
XLON |
08:48:10 |
| 25 |
420 |
CHIX |
08:57:11 |
| 7 |
420.5 |
XLON |
09:05:24 |
| 98 |
420.5 |
XLON |
09:05:24 |
| 475 |
420.5 |
XLON |
09:05:24 |
| 16 |
420 |
AQXE |
09:05:26 |
| 24 |
420.5 |
BATE |
09:05:27 |
| 17 |
420.5 |
BATE |
09:05:27 |
| 22 |
420.5 |
BATE |
09:05:27 |
| 27 |
420.5 |
BATE |
09:05:27 |
| 72 |
420.5 |
BATE |
09:05:29 |
| 93 |
420.5 |
CHIX |
09:05:52 |
| 654 |
420.5 |
XLON |
09:07:09 |
| 16 |
420 |
AQXE |
09:07:11 |
| 26 |
420.5 |
BATE |
09:08:37 |
| 26 |
420.5 |
BATE |
09:08:37 |
| 29 |
420.5 |
BATE |
09:08:37 |
| 22 |
420 |
CHIX |
09:08:43 |
| 37 |
420 |
CHIX |
09:08:43 |
| 15 |
420.5 |
TRQX |
09:13:26 |
| 45 |
420.5 |
TRQX |
09:13:26 |
| 81 |
420.5 |
BATE |
09:14:46 |
| 81 |
420.5 |
BATE |
09:17:31 |
| 290 |
420.5 |
XLON |
09:17:33 |
| 580 |
420.5 |
XLON |
09:17:38 |
| 18 |
420.5 |
XLON |
09:17:40 |
| 127 |
420.5 |
XLON |
09:17:40 |
| 435 |
420.5 |
XLON |
09:19:52 |
| 59 |
420 |
CHIX |
09:20:17 |
| 118 |
420 |
CHIX |
09:20:17 |
| 81 |
420.5 |
BATE |
09:20:17 |
| 83 |
420.5 |
XLON |
09:22:14 |
| 207 |
420.5 |
XLON |
09:22:14 |
| 22 |
420.5 |
BATE |
09:23:59 |
| 6 |
420.5 |
BATE |
09:23:59 |
| 26 |
420.5 |
BATE |
09:23:59 |
| 27 |
420.5 |
BATE |
09:23:59 |
| 24 |
420.5 |
XLON |
09:24:14 |
| 114 |
420.5 |
XLON |
09:24:14 |
| 152 |
420.5 |
XLON |
09:24:14 |
| 30 |
420.5 |
TRQX |
09:24:17 |
| 30 |
420.5 |
TRQX |
09:24:17 |
| 145 |
420 |
XLON |
09:25:45 |
| 15 |
420.5 |
TRQX |
09:27:22 |
| 20 |
420 |
AQXE |
09:30:07 |
| 2 |
420 |
AQXE |
09:34:55 |
| 8 |
420 |
AQXE |
09:34:55 |
| 20 |
420 |
AQXE |
09:34:55 |
| 59 |
420 |
CHIX |
09:34:55 |
| 81 |
420 |
BATE |
09:34:55 |
| 118 |
420 |
CHIX |
09:34:55 |
| 290 |
420 |
XLON |
09:34:55 |
| 290 |
420 |
XLON |
09:34:55 |
| 18 |
420 |
AQXE |
09:34:59 |
| 8 |
420 |
AQXE |
09:34:59 |
| 20 |
420 |
AQXE |
09:34:59 |
| 15 |
420.5 |
TRQX |
09:35:01 |
| 12 |
420 |
AQXE |
09:35:25 |
| 20 |
420 |
AQXE |
09:35:25 |
| 20 |
420 |
AQXE |
09:35:25 |
| 23 |
420 |
BATE |
09:36:40 |
| 26 |
420 |
BATE |
09:36:40 |
| 32 |
420 |
BATE |
09:36:40 |
| 26 |
420 |
XLON |
09:37:14 |
| 119 |
420 |
XLON |
09:37:14 |
| 39 |
420.5 |
XLON |
09:39:34 |
| 106 |
420.5 |
XLON |
09:39:34 |
| 290 |
420.5 |
XLON |
09:42:21 |
| 290 |
420.5 |
XLON |
09:45:05 |
| 15 |
420 |
TRQX |
09:46:32 |
| 59 |
420 |
CHIX |
09:46:32 |
| 81 |
420 |
BATE |
09:46:32 |
| 12 |
420 |
AQXE |
09:46:36 |
| 28 |
420 |
AQXE |
09:46:36 |
| 145 |
420 |
XLON |
09:48:55 |
| 7 |
420 |
TRQX |
09:48:55 |
| 8 |
420 |
TRQX |
09:48:57 |
| 59 |
420 |
CHIX |
09:50:09 |
| 81 |
420 |
BATE |
09:51:21 |
| 145 |
420 |
XLON |
09:53:43 |
| 145 |
420 |
XLON |
09:56:21 |
| 20 |
420 |
AQXE |
09:57:05 |
| 15 |
420 |
TRQX |
09:57:31 |
| 25 |
420 |
BATE |
09:59:26 |
| 56 |
420 |
BATE |
09:59:26 |
| 59 |
419.5 |
CHIX |
09:59:34 |
| 136 |
419.5 |
XLON |
09:59:34 |
| 154 |
419.5 |
XLON |
10:01:33 |
| 145 |
419.5 |
XLON |
10:03:32 |
| 20 |
420 |
AQXE |
10:03:52 |
| 15 |
420 |
TRQX |
10:04:28 |
| 145 |
419.5 |
XLON |
10:05:50 |
| 6 |
419 |
CHIX |
10:07:35 |
| 6 |
419 |
CHIX |
10:08:42 |
| 47 |
419 |
CHIX |
10:09:08 |
| 81 |
419 |
BATE |
10:09:08 |
| 108 |
419 |
XLON |
10:09:08 |
| 3 |
419 |
XLON |
10:09:08 |
| 2 |
419 |
XLON |
10:09:08 |
| 20 |
419.5 |
AQXE |
10:10:47 |
| 177 |
419 |
XLON |
10:11:27 |
| 145 |
419 |
XLON |
10:13:39 |
| 59 |
418.5 |
CHIX |
10:13:44 |
| 15 |
419 |
TRQX |
10:13:44 |
| 29 |
418.5 |
BATE |
10:14:19 |
| 52 |
418.5 |
BATE |
10:14:19 |
| 100 |
418.5 |
XLON |
10:16:07 |
| 45 |
418.5 |
XLON |
10:16:26 |
| 45 |
418.5 |
XLON |
10:18:59 |
| 100 |
418.5 |
XLON |
10:18:59 |
| 20 |
418.5 |
AQXE |
10:22:28 |
| 15 |
418.5 |
TRQX |
10:23:27 |
| 145 |
418.5 |
XLON |
10:30:09 |
| 290 |
418.5 |
XLON |
10:30:09 |
| 13 |
419.5 |
CHIX |
10:31:39 |
| 46 |
419.5 |
CHIX |
10:31:39 |
| 81 |
418.5 |
BATE |
10:33:05 |
| 145 |
418.5 |
XLON |
10:33:05 |
| 15 |
418.5 |
TRQX |
10:33:05 |
| 40 |
419 |
XLON |
10:40:08 |
| 118 |
419 |
XLON |
10:40:08 |
| 33 |
419 |
XLON |
10:40:13 |
| 99 |
419 |
XLON |
10:40:13 |
| 118 |
419 |
CHIX |
10:40:16 |
| 145 |
419 |
XLON |
10:42:20 |
| 59 |
419.5 |
CHIX |
10:45:14 |
| 281 |
419 |
XLON |
10:45:14 |
| 299 |
419 |
XLON |
10:45:14 |
| 30 |
419 |
TRQX |
10:45:14 |
| 145 |
419 |
XLON |
10:45:14 |
| 40 |
419 |
AQXE |
11:03:11 |
| 40 |
419 |
AQXE |
11:03:11 |
| 20 |
419 |
AQXE |
11:03:11 |
| 20 |
419 |
AQXE |
11:03:11 |
| 59 |
419 |
CHIX |
11:03:11 |
| 81 |
419 |
BATE |
11:03:11 |
| 145 |
419 |
XLON |
11:03:11 |
| 243 |
419 |
BATE |
11:03:11 |
| 580 |
419 |
XLON |
11:03:11 |
| 145 |
419 |
XLON |
11:03:11 |
| 145 |
419 |
XLON |
11:03:11 |
| 13 |
419.5 |
TRQX |
11:06:33 |
| 17 |
419.5 |
TRQX |
11:06:33 |
| 59 |
419.5 |
CHIX |
11:06:33 |
| 37 |
419.5 |
XLON |
11:06:36 |
| 108 |
419.5 |
XLON |
11:06:36 |
| 81 |
419.5 |
BATE |
11:06:36 |
| 435 |
420 |
XLON |
11:20:43 |
| 118 |
420 |
CHIX |
11:20:56 |
| 15 |
420 |
TRQX |
11:21:48 |
| 20 |
420 |
AQXE |
11:21:51 |
| 39 |
420 |
BATE |
11:21:51 |
| 123 |
420 |
BATE |
11:21:51 |
| 144 |
420 |
XLON |
11:23:17 |
| 1 |
420 |
XLON |
11:23:17 |
| 5 |
420 |
AQXE |
11:26:22 |
| 15 |
420 |
AQXE |
11:26:22 |
| 27 |
420 |
XLON |
11:27:06 |
| 118 |
420 |
XLON |
11:27:06 |
| 5 |
420 |
TRQX |
11:27:19 |
| 10 |
420 |
TRQX |
11:27:19 |
| 64 |
420 |
XLON |
11:29:49 |
| 81 |
420 |
XLON |
11:29:49 |
| 25 |
420 |
CHIX |
11:30:46 |
| 34 |
420 |
CHIX |
11:30:46 |
| 15 |
419.5 |
TRQX |
11:31:16 |
| 145 |
419.5 |
XLON |
11:31:16 |
| 25 |
420 |
BATE |
11:32:23 |
| 6 |
420 |
BATE |
11:32:23 |
| 23 |
420 |
BATE |
11:32:23 |
| 27 |
420 |
BATE |
11:32:23 |
| 145 |
419.5 |
XLON |
11:33:18 |
| 108 |
419.5 |
XLON |
11:35:38 |
| 37 |
419.5 |
XLON |
11:35:38 |
| 6 |
419.5 |
CHIX |
11:37:26 |
| 42 |
419.5 |
CHIX |
11:37:26 |
| 11 |
419.5 |
CHIX |
11:37:39 |
| 145 |
419.5 |
XLON |
11:37:39 |
| 21 |
420 |
BATE |
11:38:04 |
| 26 |
420 |
BATE |
11:38:04 |
| 7 |
420 |
BATE |
11:38:05 |
| 27 |
420 |
BATE |
11:38:05 |
| 290 |
419.5 |
XLON |
11:40:11 |
| 145 |
419.5 |
XLON |
11:42:20 |
| 20 |
419 |
AQXE |
11:43:25 |
| 20 |
419 |
AQXE |
11:43:25 |
| 10 |
419.5 |
TRQX |
11:43:26 |
| 20 |
419.5 |
TRQX |
11:43:26 |
| 59 |
419.5 |
CHIX |
11:44:06 |
| 81 |
419 |
BATE |
11:46:02 |
| 145 |
419 |
XLON |
11:46:02 |
| 15 |
419.5 |
TRQX |
11:47:48 |
| 46 |
419 |
XLON |
11:50:00 |
| 13 |
419.5 |
CHIX |
11:50:09 |
| 46 |
419.5 |
CHIX |
11:50:09 |
| 15 |
419.5 |
TRQX |
11:53:14 |
| 40 |
419 |
AQXE |
11:55:40 |
| 81 |
419 |
BATE |
11:55:40 |
| 20 |
419 |
AQXE |
11:55:40 |
| 104 |
419 |
XLON |
11:55:40 |
| 106 |
419 |
XLON |
11:55:40 |
| 34 |
419 |
XLON |
11:55:40 |
| 290 |
419 |
XLON |
11:55:40 |
| 145 |
419 |
XLON |
11:55:40 |
| 16 |
419.5 |
CHIX |
11:56:04 |
| 43 |
419.5 |
CHIX |
11:56:04 |
| 81 |
419 |
BATE |
11:57:59 |
| 145 |
419 |
XLON |
11:57:59 |
| 145 |
419 |
XLON |
12:00:04 |
| 145 |
419 |
XLON |
12:02:16 |
| 59 |
419.5 |
CHIX |
12:03:26 |
| 145 |
419 |
XLON |
12:04:04 |
| 81 |
419 |
BATE |
12:04:25 |
| 20 |
418.5 |
AQXE |
12:06:13 |
| 145 |
418 |
XLON |
12:07:19 |
| 21 |
418.5 |
TRQX |
12:07:42 |
| 9 |
418.5 |
TRQX |
12:07:42 |
| 171 |
418.5 |
XLON |
12:11:00 |
| 59 |
418.5 |
CHIX |
12:14:03 |
| 81 |
418.5 |
BATE |
12:14:03 |
| 34 |
418.5 |
XLON |
12:14:03 |
| 85 |
418.5 |
XLON |
12:14:03 |
| 19 |
418.5 |
AQXE |
12:15:42 |
| 1 |
418.5 |
AQXE |
12:15:50 |
| 290 |
418.5 |
XLON |
12:16:17 |
| 145 |
418.5 |
XLON |
12:18:29 |
| 59 |
418.5 |
CHIX |
12:18:31 |
| 81 |
418.5 |
BATE |
12:19:21 |
| 145 |
418.5 |
XLON |
12:20:46 |
| 20 |
418.5 |
AQXE |
12:21:00 |
| 145 |
418.5 |
XLON |
12:22:31 |
| 145 |
418.5 |
XLON |
12:25:16 |
| 15 |
418.5 |
TRQX |
12:25:34 |
| 15 |
418.5 |
TRQX |
12:25:34 |
| 147 |
418.5 |
BATE |
12:36:51 |
| 30 |
418.5 |
XLON |
12:36:51 |
| 15 |
418.5 |
BATE |
12:37:22 |
| 59 |
418.5 |
CHIX |
12:37:22 |
| 118 |
418.5 |
CHIX |
12:37:22 |
| 40 |
418.5 |
AQXE |
12:37:22 |
| 81 |
418.5 |
BATE |
12:37:22 |
| 20 |
418.5 |
AQXE |
12:37:22 |
| 145 |
418.5 |
XLON |
12:37:22 |
| 405 |
418.5 |
XLON |
12:37:22 |
| 56 |
418.5 |
XLON |
12:37:22 |
| 89 |
418.5 |
XLON |
12:37:22 |
| 145 |
418.5 |
XLON |
12:37:22 |
| 30 |
418.5 |
TRQX |
12:37:22 |
| 145 |
418.5 |
XLON |
12:40:00 |
| 15 |
418.5 |
TRQX |
12:44:11 |
| 59 |
418 |
CHIX |
12:48:04 |
| 81 |
418 |
BATE |
12:48:04 |
| 145 |
418 |
XLON |
12:48:04 |
| 290 |
418 |
XLON |
12:48:04 |
| 20 |
418 |
AQXE |
12:48:40 |
| 15 |
418 |
TRQX |
12:49:23 |
| 290 |
418 |
XLON |
12:49:59 |
| 145 |
418 |
XLON |
12:52:27 |
| 59 |
418 |
CHIX |
12:53:14 |
| 81 |
418 |
BATE |
12:54:51 |
| 145 |
418 |
XLON |
12:54:56 |
| 145 |
418 |
XLON |
13:01:43 |
| 15 |
418 |
TRQX |
13:01:45 |
| 20 |
418 |
AQXE |
13:01:47 |
| 81 |
418 |
BATE |
13:01:48 |
| 59 |
418 |
CHIX |
13:01:49 |
| 20 |
418 |
AQXE |
13:03:41 |
| 59 |
418 |
CHIX |
13:03:54 |
| 15 |
418 |
TRQX |
13:03:56 |
| 145 |
418 |
XLON |
13:04:09 |
| 81 |
418 |
BATE |
13:04:24 |
| 145 |
418 |
XLON |
13:05:02 |
| 20 |
418 |
AQXE |
13:05:41 |
| 26 |
417.5 |
XLON |
13:06:13 |
| 264 |
417.5 |
XLON |
13:06:13 |
| 290 |
417.5 |
XLON |
13:06:13 |
| 15 |
418 |
TRQX |
13:06:24 |
| 145 |
418 |
XLON |
13:10:33 |
| 59 |
418 |
CHIX |
13:10:37 |
| 145 |
418 |
XLON |
13:12:36 |
| 81 |
418 |
BATE |
13:13:12 |
| 20 |
418 |
AQXE |
13:13:43 |
| 145 |
418 |
XLON |
13:15:04 |
| 64 |
418 |
XLON |
13:17:34 |
| 81 |
418 |
XLON |
13:17:34 |
| 81 |
418 |
BATE |
13:18:37 |
| 20 |
418 |
AQXE |
13:18:41 |
| 101 |
418 |
XLON |
13:19:45 |
| 189 |
418 |
XLON |
13:19:45 |
| 59 |
417.5 |
CHIX |
13:19:49 |
| 145 |
418 |
XLON |
13:21:28 |
| 43 |
418 |
XLON |
13:23:48 |
| 102 |
418 |
XLON |
13:23:48 |
| 20 |
418 |
AQXE |
13:24:39 |
| 145 |
418 |
XLON |
13:25:41 |
| 31 |
418 |
XLON |
13:28:08 |
| 114 |
418 |
XLON |
13:28:08 |
| 20 |
418 |
AQXE |
13:30:18 |
| 84 |
418 |
XLON |
13:30:38 |
| 206 |
418 |
XLON |
13:30:38 |
| 59 |
418 |
CHIX |
13:30:46 |
| 59 |
418 |
CHIX |
13:32:35 |
| 145 |
418 |
XLON |
13:32:47 |
| 20 |
418 |
AQXE |
13:34:56 |
| 59 |
418 |
CHIX |
13:35:12 |
| 290 |
418 |
XLON |
13:35:14 |
| 81 |
417.5 |
BATE |
13:37:02 |
| 81 |
417.5 |
BATE |
13:37:02 |
| 15 |
417.5 |
TRQX |
13:37:02 |
| 30 |
417.5 |
TRQX |
13:37:02 |
| 81 |
417.5 |
BATE |
13:37:02 |
| 15 |
417.5 |
TRQX |
13:37:02 |
| 145 |
417.5 |
XLON |
13:37:29 |
| 15 |
417.5 |
TRQX |
13:39:04 |
| 145 |
417.5 |
XLON |
13:39:21 |
| 59 |
417.5 |
CHIX |
13:39:50 |
| 23 |
417.5 |
BATE |
13:41:04 |
| 27 |
417.5 |
BATE |
13:41:04 |
| 4 |
417.5 |
BATE |
13:41:04 |
| 27 |
417.5 |
BATE |
13:41:04 |
| 145 |
417 |
XLON |
13:41:19 |
| 15 |
417.5 |
TRQX |
13:41:33 |
| 20 |
417 |
AQXE |
13:42:53 |
| 234 |
417 |
XLON |
13:43:26 |
| 56 |
417 |
XLON |
13:43:26 |
| 59 |
417 |
CHIX |
13:44:49 |
| 145 |
416.5 |
XLON |
13:45:03 |
| 20 |
417 |
AQXE |
13:45:55 |
| 18 |
416.5 |
BATE |
13:51:03 |
| 63 |
416.5 |
BATE |
13:51:03 |
| 15 |
416.5 |
TRQX |
13:52:47 |
| 59 |
416.5 |
CHIX |
13:52:47 |
| 128 |
416.5 |
XLON |
13:52:47 |
| 17 |
416.5 |
XLON |
13:52:50 |
| 31 |
416.5 |
XLON |
13:52:50 |
| 145 |
416.5 |
XLON |
13:52:50 |
| 114 |
416.5 |
XLON |
13:53:17 |
| 20 |
417 |
AQXE |
13:53:53 |
| 15 |
416.5 |
TRQX |
13:57:09 |
| 81 |
416.5 |
BATE |
13:57:09 |
| 145 |
416.5 |
XLON |
13:57:09 |
| 59 |
416.5 |
CHIX |
13:57:48 |
| 73 |
416.5 |
BATE |
14:00:00 |
| 145 |
416.5 |
XLON |
14:00:00 |
| 290 |
416.5 |
XLON |
14:00:00 |
| 145 |
416.5 |
XLON |
14:00:00 |
| 8 |
416.5 |
BATE |
14:00:04 |
| 20 |
416.5 |
AQXE |
14:00:04 |
| 15 |
416.5 |
TRQX |
14:00:04 |
| 47 |
416.5 |
CHIX |
14:02:02 |
| 12 |
416.5 |
CHIX |
14:02:02 |
| 20 |
416.5 |
AQXE |
14:02:36 |
| 141 |
416 |
XLON |
14:02:46 |
| 15 |
416.5 |
TRQX |
14:03:28 |
| 81 |
416 |
BATE |
14:04:06 |
| 92 |
416.5 |
XLON |
14:04:44 |
| 198 |
416.5 |
XLON |
14:04:44 |
| 149 |
416 |
XLON |
14:07:07 |
| 29 |
415.5 |
CHIX |
14:08:09 |
| 20 |
416.5 |
AQXE |
14:08:12 |
| 15 |
416 |
TRQX |
14:09:30 |
| 20 |
416.5 |
AQXE |
14:13:43 |
| 15 |
416 |
TRQX |
14:14:44 |
| 1 |
415.5 |
CHIX |
14:16:03 |
| 81 |
415.5 |
BATE |
14:16:03 |
| 81 |
415.5 |
BATE |
14:16:03 |
| 20 |
416.5 |
AQXE |
14:18:26 |
| 20 |
416.5 |
AQXE |
14:21:42 |
| 59 |
416 |
CHIX |
14:24:03 |
| 20 |
416 |
AQXE |
14:24:19 |
| 59 |
416 |
CHIX |
14:25:57 |
| 7 |
416 |
AQXE |
14:27:04 |
| 13 |
416 |
AQXE |
14:27:04 |
| 48 |
416 |
CHIX |
14:28:11 |
| 11 |
416 |
CHIX |
14:28:11 |
| 15 |
416 |
TRQX |
14:28:15 |
| 7 |
416 |
CHIX |
14:30:00 |
| 44 |
416 |
CHIX |
14:30:00 |
| 8 |
416 |
CHIX |
14:30:00 |
| 5 |
416 |
AQXE |
14:30:00 |
| 15 |
416 |
AQXE |
14:30:00 |
| 15 |
415.5 |
TRQX |
14:30:01 |
| 15 |
415.5 |
TRQX |
14:30:01 |
| 15 |
415.5 |
TRQX |
14:30:01 |
| 71 |
415.5 |
BATE |
14:30:06 |
| 10 |
415.5 |
BATE |
14:31:22 |
| 81 |
415.5 |
BATE |
14:31:23 |
| 88 |
415.5 |
CHIX |
14:31:23 |
| 118 |
415.5 |
CHIX |
14:31:23 |
| 81 |
415.5 |
BATE |
14:31:23 |
| 81 |
415.5 |
BATE |
14:31:23 |
| 81 |
415.5 |
BATE |
14:31:23 |
| 15 |
415.5 |
TRQX |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 125 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 20 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 23 |
415.5 |
XLON |
14:31:23 |
| 122 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:31:23 |
| 145 |
415.5 |
XLON |
14:32:31 |
| 145 |
416.5 |
XLON |
14:34:49 |
| 59 |
416.5 |
CHIX |
14:35:01 |
| 145 |
416.5 |
XLON |
14:37:04 |
| 59 |
416.5 |
CHIX |
14:42:45 |
| 36 |
416.5 |
XLON |
14:42:45 |
| 40 |
416.5 |
AQXE |
14:42:45 |
| 20 |
416.5 |
AQXE |
14:42:45 |
| 20 |
416.5 |
AQXE |
14:42:45 |
| 254 |
416.5 |
XLON |
14:42:45 |
| 435 |
416.5 |
XLON |
14:42:45 |
| 145 |
416.5 |
XLON |
14:42:45 |
| 145 |
416.5 |
XLON |
14:42:45 |
| 145 |
416.5 |
XLON |
14:42:45 |
| 145 |
416.5 |
XLON |
14:44:53 |
| 59 |
416.5 |
CHIX |
14:45:27 |
| 20 |
416 |
BATE |
14:46:21 |
| 61 |
416 |
BATE |
14:46:21 |
| 81 |
416 |
BATE |
14:46:21 |
| 81 |
416 |
BATE |
14:46:21 |
| 145 |
416 |
XLON |
14:46:21 |
| 15 |
416 |
TRQX |
14:46:21 |
| 15 |
416 |
TRQX |
14:46:21 |
| 15 |
416 |
TRQX |
14:46:21 |
| 15 |
416 |
TRQX |
14:46:21 |
| 20 |
416 |
AQXE |
14:47:53 |
| 59 |
416 |
CHIX |
14:48:04 |
| 81 |
415.5 |
BATE |
14:48:43 |
| 145 |
415.5 |
XLON |
14:48:43 |
| 145 |
415.5 |
XLON |
14:48:43 |
| 15 |
415.5 |
TRQX |
14:48:43 |
| 290 |
415.5 |
XLON |
14:50:34 |
| 20 |
415.5 |
AQXE |
14:50:55 |
| 18 |
416 |
CHIX |
14:51:18 |
| 41 |
416 |
CHIX |
14:51:18 |
| 81 |
415.5 |
BATE |
14:52:29 |
| 145 |
415.5 |
XLON |
14:52:29 |
| 145 |
415.5 |
XLON |
14:52:29 |
| 15 |
415.5 |
TRQX |
14:54:19 |
| 81 |
415.5 |
BATE |
14:54:52 |
| 145 |
415.5 |
XLON |
14:54:52 |
| 20 |
415.5 |
AQXE |
14:54:57 |
| 27 |
416 |
CHIX |
14:55:14 |
| 32 |
416 |
CHIX |
14:55:14 |
| 145 |
415.5 |
XLON |
14:56:54 |
| 15 |
415.5 |
TRQX |
14:57:05 |
| 81 |
415.5 |
BATE |
14:57:05 |
| 20 |
415.5 |
AQXE |
14:58:09 |
| 15 |
416 |
CHIX |
14:58:25 |
| 44 |
416 |
CHIX |
14:58:25 |
| 145 |
415.5 |
XLON |
14:58:49 |
| 2 |
415.5 |
BATE |
15:00:05 |
| 79 |
415.5 |
BATE |
15:00:08 |
| 15 |
415.5 |
TRQX |
15:00:08 |
| 290 |
415.5 |
XLON |
15:00:40 |
| 119 |
415 |
XLON |
15:01:27 |
| 145 |
415 |
XLON |
15:01:27 |
| 290 |
415 |
XLON |
15:01:27 |
| 26 |
415 |
XLON |
15:01:27 |
| 20 |
415 |
AQXE |
15:01:30 |
| 12 |
415 |
BATE |
15:13:10 |
| 162 |
415 |
BATE |
15:13:10 |
| 81 |
415 |
BATE |
15:13:10 |
| 81 |
415 |
BATE |
15:13:10 |
| 69 |
415 |
BATE |
15:13:54 |
| 59 |
415 |
CHIX |
15:13:54 |
| 118 |
415 |
CHIX |
15:13:54 |
| 54 |
415 |
CHIX |
15:13:54 |
| 1 |
415 |
AQXE |
15:15:35 |
| 10 |
415 |
AQXE |
15:15:35 |
| 1450 |
415 |
XLON |
15:15:38 |
| 145 |
415 |
XLON |
15:15:38 |
| 290 |
415 |
XLON |
15:15:38 |
| 145 |
415 |
XLON |
15:15:38 |
| 9 |
415 |
AQXE |
15:15:47 |
| 20 |
415 |
AQXE |
15:15:47 |
| 5 |
415 |
CHIX |
15:15:47 |
| 20 |
415 |
AQXE |
15:15:47 |
| 20 |
415 |
AQXE |
15:15:47 |
| 59 |
415 |
CHIX |
15:15:47 |
| 15 |
415 |
TRQX |
15:15:47 |
| 30 |
415 |
TRQX |
15:15:47 |
| 15 |
415 |
TRQX |
15:15:47 |
| 15 |
415 |
TRQX |
15:15:47 |
| 15 |
415 |
TRQX |
15:15:47 |
| 145 |
415 |
XLON |
15:17:39 |
| 20 |
415 |
AQXE |
15:18:08 |
| 59 |
415 |
CHIX |
15:18:11 |
| 81 |
415 |
BATE |
15:19:17 |
| 145 |
414.5 |
XLON |
15:19:17 |
| 20 |
414.5 |
AQXE |
15:20:48 |
| 145 |
414.5 |
XLON |
15:21:24 |
| 59 |
414.5 |
CHIX |
15:21:56 |
| 15 |
414.5 |
TRQX |
15:21:58 |
| 1 |
414.5 |
XLON |
15:23:08 |
| 77 |
414.5 |
XLON |
15:23:08 |
| 212 |
414.5 |
XLON |
15:23:08 |
| 9 |
414.5 |
BATE |
15:23:23 |
| 72 |
414.5 |
BATE |
15:23:23 |
| 20 |
414.5 |
AQXE |
15:25:05 |
| 145 |
414.5 |
XLON |
15:25:32 |
| 59 |
414.5 |
CHIX |
15:26:07 |
| 15 |
414.5 |
TRQX |
15:26:11 |
| 81 |
414.5 |
BATE |
15:27:37 |
| 145 |
414.5 |
XLON |
15:27:49 |
| 145 |
414 |
XLON |
15:28:32 |
| 145 |
414 |
XLON |
15:28:32 |
| 145 |
414 |
XLON |
15:28:32 |
| 20 |
414 |
AQXE |
15:29:04 |
| 10 |
414 |
CHIX |
15:30:15 |
| 49 |
414 |
CHIX |
15:30:15 |
| 15 |
414 |
TRQX |
15:30:17 |
| 10 |
414 |
XLON |
15:30:39 |
| 135 |
414 |
XLON |
15:30:39 |
| 24 |
414 |
BATE |
15:32:12 |
| 7 |
414 |
BATE |
15:32:12 |
| 25 |
414 |
BATE |
15:32:12 |
| 25 |
414 |
BATE |
15:32:12 |
| 97 |
414 |
XLON |
15:32:54 |
| 165 |
414 |
XLON |
15:32:54 |
| 28 |
414 |
XLON |
15:32:54 |
| 20 |
414 |
AQXE |
15:34:06 |
| 89 |
414 |
XLON |
15:34:30 |
| 56 |
414 |
XLON |
15:34:30 |
| 15 |
414 |
TRQX |
15:35:31 |
| 11 |
414 |
CHIX |
15:35:37 |
| 48 |
414 |
CHIX |
15:35:37 |
| 65 |
414 |
XLON |
15:36:32 |
| 80 |
414 |
XLON |
15:36:32 |
| 27 |
414 |
BATE |
15:37:36 |
| 6 |
414 |
BATE |
15:37:36 |
| 24 |
414 |
BATE |
15:37:36 |
| 24 |
414 |
BATE |
15:37:36 |
| 145 |
413.5 |
XLON |
15:39:18 |
| 20 |
414 |
AQXE |
15:39:18 |
| 145 |
413.5 |
XLON |
15:39:45 |
| 59 |
413.5 |
CHIX |
15:40:55 |
| 81 |
414 |
BATE |
15:42:38 |
| 20 |
414 |
AQXE |
15:44:05 |
| 2 |
414 |
BATE |
15:46:28 |
| 25 |
414 |
BATE |
15:46:28 |
| 26 |
414 |
BATE |
15:46:28 |
| 4 |
414 |
BATE |
15:46:28 |
| 24 |
414 |
BATE |
15:46:28 |
| 22 |
414 |
BATE |
15:49:21 |
| 24 |
414 |
BATE |
15:49:21 |
| 26 |
414 |
BATE |
15:49:21 |
| 1 |
414 |
BATE |
15:49:21 |
| 8 |
414 |
BATE |
15:49:21 |
| 145 |
413.5 |
XLON |
15:51:23 |
| 35 |
413.5 |
XLON |
15:51:23 |
| 81 |
414 |
BATE |
15:51:46 |
| 81 |
414 |
BATE |
15:54:04 |
| 20 |
413.5 |
AQXE |
15:54:06 |
| 20 |
413.5 |
AQXE |
15:54:06 |
| 20 |
413.5 |
AQXE |
15:54:06 |
| 59 |
413.5 |
CHIX |
15:54:06 |
| 59 |
413.5 |
CHIX |
15:54:06 |
| 59 |
413.5 |
CHIX |
15:54:06 |
| 118 |
413.5 |
CHIX |
15:54:06 |
| 15 |
413.5 |
TRQX |
15:54:06 |
| 15 |
413.5 |
TRQX |
15:54:06 |
| 15 |
413.5 |
TRQX |
15:54:06 |
| 15 |
413.5 |
TRQX |
15:54:06 |
| 15 |
413.5 |
TRQX |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 110 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
413.5 |
XLON |
15:54:06 |
| 145 |
414 |
XLON |
15:56:07 |
| 81 |
414 |
BATE |
15:56:12 |
| 15 |
414 |
TRQX |
15:56:35 |
| 20 |
414 |
AQXE |
15:56:39 |
| 39 |
414 |
XLON |
15:57:54 |
| 108 |
414 |
XLON |
15:57:54 |
| 143 |
414 |
XLON |
15:57:54 |
| 20 |
414 |
AQXE |
15:58:26 |
| 145 |
413.5 |
XLON |
15:58:34 |
| 290 |
413.5 |
XLON |
15:58:34 |
| 59 |
413.5 |
CHIX |
15:58:39 |
| 15 |
413.5 |
TRQX |
15:58:39 |
| 23 |
413.5 |
BATE |
15:58:50 |
| 26 |
413.5 |
BATE |
15:58:50 |
| 6 |
413.5 |
BATE |
15:58:50 |
| 26 |
413.5 |
BATE |
15:58:50 |
| 20 |
413 |
AQXE |
15:59:41 |
| 145 |
413 |
XLON |
15:59:41 |
| 145 |
413 |
XLON |
15:59:41 |
| 15 |
413 |
TRQX |
16:00:47 |
| 59 |
413 |
CHIX |
16:00:53 |
| 81 |
413 |
BATE |
16:01:24 |
| 145 |
413 |
XLON |
16:01:36 |
| 20 |
413 |
AQXE |
16:02:05 |
| 15 |
413 |
TRQX |
16:02:46 |
| 59 |
413 |
CHIX |
16:02:57 |
| 145 |
413 |
XLON |
16:03:40 |
| 81 |
413 |
BATE |
16:04:04 |
| 20 |
413 |
AQXE |
16:04:24 |
| 15 |
413 |
TRQX |
16:05:09 |
| 145 |
413 |
XLON |
16:05:10 |
| 59 |
413 |
CHIX |
16:05:20 |
| 145 |
413 |
XLON |
16:05:35 |
| 145 |
413 |
XLON |
16:05:35 |
| 81 |
413 |
BATE |
16:05:53 |
| 20 |
413 |
AQXE |
16:06:19 |
| 435 |
413.5 |
XLON |
16:06:19 |
| 145 |
413.5 |
XLON |
16:06:19 |
| 59 |
413.5 |
CHIX |
16:06:39 |
| 145 |
413.5 |
XLON |
16:06:39 |
| 20 |
414.5 |
AQXE |
16:07:42 |
| 81 |
414.5 |
BATE |
16:07:42 |
| 15 |
414.5 |
TRQX |
16:07:42 |
| 15 |
414.5 |
TRQX |
16:07:42 |
| 290 |
414.5 |
XLON |
16:07:42 |
| 145 |
414 |
XLON |
16:07:50 |
| 20 |
414.5 |
AQXE |
16:08:40 |
| 81 |
414 |
BATE |
16:08:40 |
| 145 |
414 |
XLON |
16:08:40 |
| 59 |
414.5 |
CHIX |
16:08:40 |
| 145 |
414 |
XLON |
16:08:40 |
| 59 |
414.5 |
CHIX |
16:11:01 |
| 81 |
414.5 |
BATE |
16:11:01 |
| 50 |
414.5 |
CHIX |
16:11:01 |
| 20 |
414.5 |
AQXE |
16:11:02 |
| 4 |
414.5 |
CHIX |
16:11:02 |
| 5 |
414.5 |
CHIX |
16:11:37 |
| 13 |
415 |
XLON |
16:14:52 |
| 7 |
415 |
XLON |
16:14:57 |
| 81 |
415.5 |
BATE |
16:15:28 |
| 168 |
415.5 |
XLON |
16:15:28 |
| 296 |
415.5 |
BATE |
16:15:28 |
| 20 |
415.5 |
AQXE |
16:15:28 |
| 74 |
415.5 |
AQXE |
16:15:28 |
| 45 |
415.5 |
TRQX |
16:15:28 |
| 907 |
415.5 |
XLON |
16:15:28 |
| 1262 |
415.5 |
XLON |
16:15:28 |
| 118 |
416 |
CHIX |
16:17:35 |
| 591 |
416 |
XLON |
16:17:40 |
| 114 |
416 |
BATE |
16:17:42 |
| 30 |
416 |
AQXE |
16:18:03 |
| 15 |
416 |
TRQX |
16:19:21 |
| 349 |
416 |
XLON |
16:19:21 |
| 15 |
416 |
TRQX |
16:19:21 |
| 57 |
416 |
TRQX |
16:19:21 |
| 206 |
416 |
CHIX |
16:19:55 |
| 78 |
416 |
BATE |
16:19:55 |
| 21 |
416 |
AQXE |
16:20:19 |
| 12 |
416 |
TRQX |
16:21:48 |
| 16 |
416 |
AQXE |
16:22:03 |
| 122 |
416 |
CHIX |
16:22:23 |
| 59 |
415.5 |
XLON |
16:23:18 |
| 71 |
415.5 |
XLON |
16:23:18 |
| 241 |
415.5 |
XLON |
16:23:18 |
| 238 |
415.5 |
XLON |
16:23:18 |
| 19 |
415.5 |
BATE |
16:24:01 |
| 132 |
415.5 |
BATE |
16:24:01 |
| 252 |
415.5 |
XLON |
16:24:01 |
| 8 |
416 |
TRQX |
16:24:09 |
| 9 |
416 |
TRQX |
16:24:09 |
| 14 |
415.5 |
AQXE |
16:24:31 |
| 68 |
415.5 |
CHIX |
16:24:57 |
| 544 |
415.5 |
XLON |
16:25:48 |
| 16 |
415 |
CHIX |
16:25:53 |
| 13 |
415 |
TRQX |
16:25:53 |
| 16 |
415 |
AQXE |
16:26:37 |
| 90 |
415 |
BATE |
16:26:37 |
| 10 |
415 |
XLON |
16:27:11 |
| 62 |
415 |
XLON |
16:27:29 |
| 56 |
415 |
XLON |
16:29:13 |
| 12 |
415 |
AQXE |
16:29:26 |
| 203 |
415 |
XLON |
16:29:26 |
| 29 |
415.5 |
CHIX |
16:29:42 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.